Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.99 -1.00 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.952 3.065 2.936 3.065 9,763 +0.11(+3.86%)
Dec 30, 2008 2.838 2.974 2.838 2.952 5,864 +0.08(+2.91%)
Dec 29, 2008 3.096 3.096 2.868 2.868 10,062 -0.26(-8.25%)
Dec 26, 2008 2.974 3.187 2.974 3.126 29,363 +0.13(+4.30%)
Dec 24, 2008 2.807 2.997 2.807 2.997 2,837 +0.01(+0.25%)
Dec 23, 2008 3.187 3.187 2.921 2.989 11,973 -0.18(-5.74%)
Dec 22, 2008 3.263 3.263 3.035 3.172 13,800 -0.07(-2.11%)
Dec 19, 2008 3.118 3.263 3.109 3.240 34,053 +0.14(+4.40%)
Dec 18, 2008 3.043 3.103 2.921 3.103 3,887 -0.06(-1.92%)
Dec 17, 2008 2.807 3.331 2.807 3.164 36,954 +0.14(+4.77%)
Dec 16, 2008 2.807 3.027 2.807 3.020 31,367 +0.17(+6.13%)
Dec 15, 2008 2.678 2.997 2.580 2.845 74,362 +0.08(+3.02%)
Dec 12, 2008 2.511 2.762 2.511 2.762 18,266 +0.16(+6.12%)
Dec 11, 2008 2.496 2.603 2.436 2.603 15,209 +0.13(+5.21%)
Dec 10, 2008 2.542 2.572 2.474 2.474 6,471 -0.01(-0.31%)
Dec 09, 2008 2.557 2.587 2.474 2.481 11,964 -0.20(-7.56%)
Dec 08, 2008 2.557 2.701 2.496 2.684 11,023 +0.10(+4.04%)
Dec 05, 2008 2.413 2.580 2.329 2.580 29,034 +0.20(+8.28%)
Dec 04, 2008 2.656 2.656 2.375 2.382 59,021 -0.26(-9.77%)
Dec 03, 2008 2.557 2.640 2.375 2.640 18,979 +0.13(+5.14%)
Dec 02, 2008 2.534 2.534 2.405 2.511 8,152 +0.00(+0.00%)
Dec 01, 2008 2.375 2.511 2.375 2.511 14,071 +0.15(+6.43%)
Nov 28, 2008 2.375 2.375 2.307 2.360 2,335 -0.11(-4.60%)
Nov 26, 2008 2.322 2.474 2.322 2.474 8,309 +0.06(+2.52%)
Nov 25, 2008 2.428 2.428 2.307 2.413 8,661 +0.00(+0.00%)
Nov 24, 2008 2.223 2.428 2.200 2.413 17,887 +0.30(+13.98%)
Nov 21, 2008 1.996 2.428 1.996 2.117 23,401 +0.09(+4.49%)
Nov 20, 2008 2.314 2.352 2.026 2.026 15,518 -0.39(-16.30%)
Nov 19, 2008 2.656 2.656 2.390 2.420 11,600 -0.30(-10.89%)
Nov 18, 2008 2.542 2.716 2.496 2.716 17,025 +0.12(+4.68%)
Nov 17, 2008 2.466 2.800 2.466 2.595 8,719 -0.01(-0.29%)
Nov 14, 2008 2.542 2.603 2.390 2.602 5,930 +0.00(+0.07%)
Nov 13, 2008 2.413 2.792 2.390 2.601 24,366 +0.14(+5.79%)
Nov 12, 2008 2.618 2.618 2.458 2.458 9,755 -0.17(-6.63%)
Nov 11, 2008 2.663 2.678 2.610 2.633 6,758 -0.13(-4.67%)
Nov 10, 2008 2.754 2.861 2.709 2.762 8,703 -0.24(-8.08%)
Nov 07, 2008 3.005 3.073 2.906 3.005 70,128 +0.00(+0.00%)
Nov 06, 2008 3.172 3.187 2.868 3.005 9,852 -0.32(-9.59%)
Nov 05, 2008 3.225 3.323 3.012 3.323 12,258 +0.08(+2.34%)
Nov 04, 2008 3.285 3.323 3.141 3.247 25,989 +0.09(+2.88%)
Nov 03, 2008 3.149 3.217 2.663 3.156 15,799 +0.01(+0.24%)
Oct 31, 2008 2.952 3.149 2.952 3.149 22,273 +0.20(+6.96%)
Oct 30, 2008 2.876 2.959 2.739 2.944 31,958 +0.05(+1.84%)
Oct 29, 2008 2.656 3.179 2.629 2.891 70,167 +0.57(+24.51%)
Oct 28, 2008 2.352 2.443 2.291 2.322 16,454 -0.03(-1.29%)
Oct 27, 2008 2.481 2.504 2.276 2.352 41,274 -0.23(-8.82%)
Oct 24, 2008 2.686 2.686 2.566 2.580 6,807 -0.09(-3.41%)
Oct 23, 2008 2.597 2.701 2.595 2.671 10,410 +0.12(+4.76%)
Oct 22, 2008 2.504 2.580 2.504 2.549 9,863 -0.05(-1.75%)
Oct 21, 2008 2.792 2.830 2.542 2.595 12,652 +0.00(+0.00%)
Oct 20, 2008 2.747 2.747 2.352 2.595 25,075 -0.05(-2.01%)
Oct 17, 2008 2.276 2.656 2.276 2.648 36,698 +0.39(+17.11%)
Oct 16, 2008 2.193 2.261 2.155 2.261 36,035 +0.14(+6.43%)
Oct 15, 2008 2.056 2.170 1.768 2.125 28,969 +0.07(+3.32%)
Oct 14, 2008 2.299 2.314 2.056 2.056 34,619 -0.05(-2.17%)
Oct 13, 2008 1.912 2.200 1.912 2.102 10,372 +0.22(+11.70%)
Oct 10, 2008 1.809 1.935 1.707 1.882 34,809 -0.08(-4.25%)
Oct 09, 2008 1.996 2.064 1.768 1.965 38,260 -0.06(-3.00%)
Oct 08, 2008 2.132 2.158 1.926 2.026 32,434 -0.25(-11.00%)
Oct 07, 2008 2.193 2.329 2.087 2.276 221,436 +0.19(+9.09%)
Oct 06, 2008 2.284 2.360 2.087 2.087 41,008 -0.27(-11.29%)
Oct 03, 2008 2.375 2.542 2.337 2.352 8,608 -0.11(-4.32%)
Oct 02, 2008 2.587 2.587 2.428 2.458 9,653 -0.22(-8.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.